Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.6890 | 0.7006 | 0.6877 | 0.7006 | 22,198 | +0.01(+1.68%) |
Feb 26, 2004 | 0.6847 | 0.6890 | 0.6830 | 0.6890 | 128,518 | -0.00(-0.22%) |
Feb 25, 2004 | 0.6896 | 0.6905 | 0.6864 | 0.6905 | 95,804 | +0.00(+0.12%) |
Feb 24, 2004 | 0.6911 | 0.6939 | 0.6888 | 0.6896 | 47,902 | -0.00(-0.22%) |
Feb 23, 2004 | 0.6879 | 0.6911 | 0.6852 | 0.6911 | 108,656 | +0.00(+0.47%) |
Feb 20, 2004 | 0.6911 | 0.6911 | 0.6837 | 0.6879 | 28,040 | -0.01(-0.74%) |
Feb 19, 2004 | 0.6914 | 0.6933 | 0.6894 | 0.6931 | 31,545 | -0.00(-0.03%) |
Feb 18, 2004 | 0.7078 | 0.7078 | 0.6924 | 0.6933 | 60,754 | -0.01(-2.11%) |
Feb 17, 2004 | 0.7083 | 0.7158 | 0.7078 | 0.7083 | 38,555 | -0.00(-0.15%) |
Feb 13, 2004 | 0.6984 | 0.7117 | 0.6984 | 0.7093 | 118,003 | +0.01(+1.97%) |
Feb 12, 2004 | 0.6946 | 0.6995 | 0.6944 | 0.6956 | 57,249 | +0.00(+0.18%) |
Feb 11, 2004 | 0.6918 | 0.6997 | 0.6804 | 0.6944 | 127,350 | +0.00(+0.37%) |
Feb 10, 2004 | 0.6781 | 0.6929 | 0.6781 | 0.6918 | 262,879 | +0.01(+2.05%) |
Feb 09, 2004 | 0.6595 | 0.6785 | 0.6595 | 0.6779 | 207,966 | +0.02(+2.86%) |
Feb 06, 2004 | 0.6531 | 0.6590 | 0.6526 | 0.6590 | 53,744 | +0.01(+1.48%) |
Feb 05, 2004 | 0.6441 | 0.6501 | 0.6441 | 0.6494 | 68,932 | +0.01(+1.13%) |
Feb 04, 2004 | 0.6344 | 0.6426 | 0.6344 | 0.6421 | 502,391 | +0.01(+0.91%) |
Feb 03, 2004 | 0.6398 | 0.6400 | 0.6364 | 0.6364 | 103,983 | -0.00(-0.37%) |
Feb 02, 2004 | 0.6398 | 0.6406 | 0.6355 | 0.6387 | 125,013 | +0.00(+0.10%) |
Jan 30, 2004 | 0.6368 | 0.6398 | 0.6362 | 0.6381 | 171,747 | +0.00(+0.07%) |
Jan 29, 2004 | 0.6379 | 0.6404 | 0.6362 | 0.6377 | 116,835 | -0.00(-0.73%) |
Jan 28, 2004 | 0.6494 | 0.6513 | 0.6424 | 0.6424 | 934,682 | -0.01(-1.09%) |
Jan 27, 2004 | 0.6539 | 0.6558 | 0.6483 | 0.6494 | 182,263 | -0.00(-0.39%) |
Jan 26, 2004 | 0.6616 | 0.6616 | 0.6520 | 0.6520 | 628,574 | -0.01(-1.46%) |
Jan 23, 2004 | 0.6575 | 0.6616 | 0.6528 | 0.6616 | 206,798 | +0.00(+0.49%) |
Jan 22, 2004 | 0.6516 | 0.6586 | 0.6511 | 0.6584 | 32,713 | +0.01(+1.05%) |
Jan 21, 2004 | 0.6603 | 0.6603 | 0.6496 | 0.6516 | 237,175 | -0.01(-0.98%) |
Jan 20, 2004 | 0.6533 | 0.6580 | 0.6505 | 0.6580 | 476,688 | +0.01(+1.55%) |
Jan 16, 2004 | 0.6498 | 0.6526 | 0.6479 | 0.6479 | 67,764 | -0.00(-0.26%) |
Jan 15, 2004 | 0.6447 | 0.6516 | 0.6406 | 0.6496 | 137,865 | +0.00(+0.66%) |
Jan 14, 2004 | 0.6466 | 0.6466 | 0.6432 | 0.6454 | 115,666 | -0.00(-0.23%) |
Jan 13, 2004 | 0.6445 | 0.6522 | 0.6445 | 0.6469 | 121,508 | +0.00(+0.20%) |
Jan 12, 2004 | 0.6449 | 0.6458 | 0.6421 | 0.6456 | 28,040 | -0.00(-0.43%) |
Jan 09, 2004 | 0.6633 | 0.6653 | 0.6426 | 0.6483 | 186,936 | +0.00(+0.00%) |
Jan 08, 2004 | 0.6526 | 0.6537 | 0.6430 | 0.6483 | 595,860 | -0.00(-0.69%) |
Jan 07, 2004 | 0.6612 | 0.6612 | 0.6507 | 0.6528 | 701,011 | -0.01(-0.94%) |
Jan 06, 2004 | 0.6644 | 0.6650 | 0.6526 | 0.6590 | 540,947 | -0.00(-0.65%) |
Jan 05, 2004 | 0.6781 | 0.6858 | 0.6631 | 0.6633 | 544,452 | -0.01(-2.02%) |
Jan 02, 2004 | 0.6608 | 0.6809 | 0.6608 | 0.6770 | 244,185 | +0.02(+2.46%) |
Dec 31, 2003 | 0.6646 | 0.6661 | 0.6605 | 0.6608 | 106,320 | -0.00(-0.68%) |
Dec 30, 2003 | 0.6569 | 0.6665 | 0.6569 | 0.6653 | 233,670 | +0.01(+1.83%) |
Dec 29, 2003 | 0.6486 | 0.6541 | 0.6483 | 0.6533 | 71,269 | +0.00(+0.73%) |
Dec 26, 2003 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | 2,336 | +0.00(+0.03%) |
Dec 24, 2003 | 0.6355 | 0.6486 | 0.6355 | 0.6483 | 203,293 | +0.01(+1.99%) |
Dec 23, 2003 | 0.6293 | 0.6357 | 0.6287 | 0.6357 | 178,758 | +0.01(+1.85%) |
Dec 22, 2003 | 0.6160 | 0.6229 | 0.6154 | 0.6242 | 339,990 | +0.01(+1.32%) |
Dec 19, 2003 | 0.6038 | 0.6160 | 0.6030 | 0.6160 | 273,394 | +0.01(+1.41%) |
Dec 18, 2003 | 0.6015 | 0.6075 | 0.6015 | 0.6075 | 78,279 | +0.00(+0.82%) |
Dec 17, 2003 | 0.5970 | 0.6026 | 0.5970 | 0.6026 | 224,323 | +0.01(+1.33%) |
Dec 16, 2003 | 0.5919 | 0.5989 | 0.5919 | 0.5946 | 739,567 | +0.00(+0.22%) |
Dec 15, 2003 | 0.5996 | 0.6036 | 0.5934 | 0.5934 | 197,451 | -0.01(-1.18%) |
Dec 12, 2003 | 0.6075 | 0.6109 | 0.6015 | 0.6004 | 668,298 | -0.01(-1.20%) |
Dec 11, 2003 | 0.5842 | 0.6096 | 0.5827 | 0.6077 | 385,556 | +0.02(+3.01%) |
Dec 10, 2003 | 0.5799 | 0.5949 | 0.5799 | 0.5899 | 99,310 | +0.01(+1.73%) |
Dec 09, 2003 | 0.5904 | 0.5904 | 0.5777 | 0.5799 | 88,794 | -0.01(-1.53%) |
Dec 08, 2003 | 0.5916 | 0.5944 | 0.5878 | 0.5889 | 167,074 | -0.00(-0.11%) |
Dec 05, 2003 | 0.5934 | 0.5940 | 0.5882 | 0.5895 | 389,061 | -0.00(-0.04%) |
Dec 04, 2003 | 0.6085 | 0.6085 | 0.5884 | 0.5897 | 1,226,770 | -0.02(-3.57%) |
Dec 03, 2003 | 0.6182 | 0.6229 | 0.6113 | 0.6115 | 462,667 | -0.01(-2.12%) |
Dec 02, 2003 | 0.6259 | 0.6259 | 0.6248 | 0.6248 | 449,815 | -0.00(-0.17%) |
Dec 01, 2003 | 0.6259 | 0.6259 | 0.6248 | 0.6259 | 366,862 | +0.00(+0.00%) |
Nov 28, 2003 | 0.6259 | 0.6259 | 0.6246 | 0.6259 | 128,518 | +0.00(+0.00%) |
Nov 26, 2003 | 0.6255 | 0.6259 | 0.6242 | 0.6259 | 362,189 | +0.00(+0.38%) |
Nov 25, 2003 | 0.6188 | 0.6188 | 0.6188 | 0.6235 | 571,324 | +0.00(+0.73%) |
Nov 24, 2003 | 0.6291 | 0.6291 | 0.6139 | 0.6190 | 383,219 | -0.01(-1.09%) |
Nov 21, 2003 | 0.6259 | 0.6287 | 0.6259 | 0.6259 | 72,437 | -0.00(-0.17%) |
Nov 20, 2003 | 0.6377 | 0.6377 | 0.6276 | 0.6270 | 334,149 | -0.01(-1.51%) |
Nov 19, 2003 | 0.6077 | 0.6374 | 0.6075 | 0.6366 | 483,698 | +0.04(+5.87%) |
Nov 18, 2003 | 0.5968 | 0.6032 | 0.5957 | 0.6013 | 368,031 | +0.01(+2.00%) |
Nov 17, 2003 | 0.5891 | 0.5906 | 0.5880 | 0.5895 | 179,926 | -0.01(-1.40%) |
Nov 14, 2003 | 0.5814 | 0.5978 | 0.5814 | 0.5978 | 75,942 | +0.01(+2.49%) |
Nov 13, 2003 | 0.5923 | 0.5955 | 0.5799 | 0.5833 | 442,805 | -0.01(-2.08%) |
Nov 12, 2003 | 0.5949 | 0.5959 | 0.5942 | 0.5957 | 203,293 | +0.01(+1.16%) |
Nov 11, 2003 | 0.5831 | 0.5916 | 0.5831 | 0.5889 | 371,536 | +0.00(+0.70%) |
Nov 10, 2003 | 0.5852 | 0.5852 | 0.5848 | 0.5848 | 60,754 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5850 | 0.5874 | 0.5850 | 0.5865 | 157,727 | +0.01(+1.56%) |
Nov 06, 2003 | 0.5606 | 0.5777 | 0.5606 | 0.5775 | 273,394 | +0.01(+1.85%) |
Nov 05, 2003 | 0.5857 | 0.5857 | 0.5668 | 0.5670 | 294,425 | -0.02(-3.04%) |
Nov 04, 2003 | 0.5857 | 0.5857 | 0.5831 | 0.5848 | 175,252 | -0.00(-0.11%) |
Nov 03, 2003 | 0.5844 | 0.5854 | 0.5844 | 0.5854 | 60,754 | +0.00(+0.40%) |
Oct 31, 2003 | 0.5927 | 0.5927 | 0.5831 | 0.5831 | 210,303 | -0.01(-2.15%) |
Oct 30, 2003 | 0.5991 | 0.5991 | 0.5959 | 0.5959 | 50,239 | -0.00(-0.54%) |
Oct 29, 2003 | 0.5914 | 0.6002 | 0.5914 | 0.5991 | 317,792 | +0.01(+1.27%) |
Oct 28, 2003 | 0.5927 | 0.5927 | 0.5912 | 0.5916 | 278,068 | -0.00(-0.11%) |
Oct 27, 2003 | 0.6071 | 0.6071 | 0.5859 | 0.5923 | 107,488 | -0.01(-1.56%) |
Oct 24, 2003 | 0.5949 | 0.6017 | 0.5949 | 0.6017 | 43,229 | +0.00(+0.82%) |
Oct 23, 2003 | 0.5884 | 0.5968 | 0.5643 | 0.5968 | 314,287 | +0.00(+0.72%) |
Oct 22, 2003 | 0.5981 | 0.6045 | 0.5925 | 0.5925 | 495,381 | -0.01(-1.60%) |
Oct 21, 2003 | 0.6013 | 0.6015 | 0.6008 | 0.6021 | 23,367 | -0.00(-0.35%) |
Oct 20, 2003 | 0.6120 | 0.6120 | 0.6043 | 0.6043 | 31,545 | -0.01(-0.98%) |
Oct 17, 2003 | 0.6103 | 0.6103 | 0.6103 | 0.6103 | 12,851 | +0.00(+0.14%) |
Oct 16, 2003 | 0.6182 | 0.6199 | 0.6083 | 0.6094 | 331,812 | -0.01(-1.39%) |
Oct 15, 2003 | 0.6160 | 0.6160 | 0.6158 | 0.6180 | 254,701 | +0.00(+0.31%) |
Oct 14, 2003 | 0.6154 | 0.6169 | 0.6154 | 0.6160 | 17,525 | +0.00(+0.14%) |
Oct 13, 2003 | 0.6184 | 0.6184 | 0.6171 | 0.6152 | 197,451 | -0.00(-0.69%) |
Oct 10, 2003 | 0.6203 | 0.6203 | 0.6184 | 0.6195 | 23,367 | -0.00(-0.17%) |
Oct 09, 2003 | 0.6205 | 0.6205 | 0.6205 | 0.6205 | 24,535 | +0.00(+0.55%) |
Oct 08, 2003 | 0.6216 | 0.6216 | 0.6118 | 0.6171 | 87,626 | -0.00(-0.59%) |
Oct 07, 2003 | 0.6203 | 0.6220 | 0.6199 | 0.6207 | 266,384 | +0.00(+0.73%) |
Oct 06, 2003 | 0.6064 | 0.6190 | 0.6064 | 0.6163 | 71,269 | +0.01(+1.41%) |
Oct 03, 2003 | 0.6032 | 0.6077 | 0.6032 | 0.6077 | 226,660 | +0.00(+0.04%) |
Oct 02, 2003 | 0.6026 | 0.6075 | 0.6026 | 0.6075 | 192,778 | +0.01(+1.03%) |
Oct 01, 2003 | 0.6068 | 0.6068 | 0.6006 | 0.6013 | 139,034 | -0.00(-0.07%) |
Sep 30, 2003 | 0.6034 | 0.6034 | 0.6000 | 0.6017 | 161,232 | +0.00(+0.11%) |
Sep 29, 2003 | 0.5959 | 0.6017 | 0.5959 | 0.6011 | 150,717 | +0.00(+0.29%) |
Sep 26, 2003 | 0.6028 | 0.6053 | 0.5991 | 0.5993 | 171,747 | -0.01(-1.44%) |
Sep 25, 2003 | 0.6156 | 0.6180 | 0.6081 | 0.6081 | 58,417 | -0.01(-0.87%) |
Sep 24, 2003 | 0.6195 | 0.6195 | 0.6135 | 0.6135 | 224,323 | -0.01(-0.97%) |
Sep 23, 2003 | 0.6032 | 0.6205 | 0.6032 | 0.6195 | 132,023 | +0.01(+2.22%) |
Sep 22, 2003 | 0.5974 | 0.6075 | 0.5953 | 0.6060 | 151,885 | +0.01(+2.13%) |
Sep 19, 2003 | 0.5889 | 0.5889 | 0.5889 | 0.5934 | 160,064 | +0.01(+1.39%) |
Sep 18, 2003 | 0.5835 | 0.5854 | 0.5814 | 0.5852 | 571,324 | +0.00(+0.11%) |
Sep 17, 2003 | 0.5961 | 0.5961 | 0.5833 | 0.5846 | 259,374 | -0.01(-2.43%) |
Sep 16, 2003 | 0.6058 | 0.6058 | 0.5991 | 0.5991 | 209,135 | -0.01(-2.10%) |
Sep 15, 2003 | 0.6137 | 0.6188 | 0.6090 | 0.6120 | 1,453,431 | -0.00(-0.14%) |
Sep 12, 2003 | 0.6543 | 0.6543 | 0.5921 | 0.6128 | 1,507,175 | -0.04(-6.31%) |
Sep 11, 2003 | 0.6556 | 0.6556 | 0.6526 | 0.6541 | 81,784 | -0.00(-0.71%) |
Sep 10, 2003 | 0.6586 | 0.6588 | 0.6541 | 0.6588 | 50,239 | +0.00(+0.23%) |
Sep 09, 2003 | 0.6541 | 0.6573 | 0.6507 | 0.6573 | 294,425 | -0.00(-0.10%) |
Sep 08, 2003 | 0.6528 | 0.6580 | 0.6509 | 0.6580 | 46,734 | +0.00(+0.52%) |
Sep 05, 2003 | 0.6526 | 0.6550 | 0.6520 | 0.6546 | 53,744 | +0.01(+0.82%) |
Sep 04, 2003 | 0.6522 | 0.6522 | 0.6483 | 0.6492 | 36,218 | +0.00(+0.23%) |
Sep 03, 2003 | 0.6419 | 0.6483 | 0.6419 | 0.6477 | 234,839 | +0.00(+0.63%) |
Sep 02, 2003 | 0.6381 | 0.6447 | 0.6381 | 0.6436 | 220,818 | +0.01(+0.94%) |
Aug 29, 2003 | 0.6387 | 0.6387 | 0.6377 | 0.6377 | 240,680 | -0.00(-0.20%) |
Aug 28, 2003 | 0.6381 | 0.6413 | 0.6381 | 0.6389 | 345,832 | +0.00(+0.30%) |
Aug 27, 2003 | 0.6379 | 0.6379 | 0.6351 | 0.6370 | 112,161 | -0.00(-0.43%) |
Aug 26, 2003 | 0.6383 | 0.6419 | 0.6379 | 0.6398 | 39,724 | +0.00(+0.03%) |
Aug 25, 2003 | 0.6387 | 0.6413 | 0.6372 | 0.6396 | 171,747 | +0.00(+0.47%) |
Aug 22, 2003 | 0.6355 | 0.6372 | 0.6297 | 0.6366 | 293,256 | -0.00(-0.07%) |
Aug 21, 2003 | 0.6372 | 0.6377 | 0.6370 | 0.6370 | 39,724 | -0.00(-0.13%) |
Aug 20, 2003 | 0.6409 | 0.6409 | 0.6355 | 0.6379 | 79,448 | -0.00(-0.77%) |
Aug 19, 2003 | 0.6424 | 0.6428 | 0.6391 | 0.6428 | 285,078 | -0.00(-0.33%) |
Aug 18, 2003 | 0.6441 | 0.6477 | 0.6434 | 0.6449 | 103,983 | -0.00(-0.20%) |
Aug 15, 2003 | 0.6460 | 0.6462 | 0.6449 | 0.6462 | 10,515 | +0.00(+0.17%) |
Aug 14, 2003 | 0.6490 | 0.6490 | 0.6441 | 0.6451 | 92,299 | -0.01(-0.92%) |
Aug 13, 2003 | 0.6498 | 0.6511 | 0.6498 | 0.6511 | 14,020 | -0.00(-0.23%) |
Aug 12, 2003 | 0.6503 | 0.6526 | 0.6464 | 0.6526 | 38,555 | +0.00(+0.33%) |
Aug 11, 2003 | 0.6475 | 0.6543 | 0.6475 | 0.6505 | 107,488 | +0.00(+0.46%) |
Aug 08, 2003 | 0.6516 | 0.6535 | 0.6451 | 0.6475 | 382,051 | +0.00(+0.40%) |
Aug 07, 2003 | 0.6270 | 0.6483 | 0.6130 | 0.6449 | 385,556 | +0.02(+3.22%) |
Aug 06, 2003 | 0.6270 | 0.6314 | 0.6207 | 0.6248 | 127,350 | +0.00(+0.48%) |
Aug 05, 2003 | 0.6124 | 0.6218 | 0.6124 | 0.6218 | 50,239 | +0.01(+1.75%) |
Aug 04, 2003 | 0.6096 | 0.6111 | 0.6047 | 0.6111 | 63,091 | -0.00(-0.28%) |
Aug 01, 2003 | 0.6150 | 0.6150 | 0.6083 | 0.6128 | 106,320 | -0.01(-1.24%) |
Jul 31, 2003 | 0.6184 | 0.6212 | 0.6165 | 0.6205 | 150,717 | -0.00(-0.31%) |
Jul 30, 2003 | 0.6205 | 0.6248 | 0.6163 | 0.6225 | 179,926 | -0.00(-0.07%) |
Jul 29, 2003 | 0.6188 | 0.6231 | 0.6137 | 0.6229 | 169,411 | +0.01(+0.87%) |
Jul 28, 2003 | 0.6270 | 0.6274 | 0.6128 | 0.6175 | 105,151 | -0.01(-1.33%) |
Jul 25, 2003 | 0.6178 | 0.6267 | 0.6178 | 0.6259 | 100,478 | +0.01(+2.02%) |
Jul 24, 2003 | 0.6056 | 0.6156 | 0.6056 | 0.6135 | 732,557 | +0.01(+1.31%) |
Jul 23, 2003 | 0.5949 | 0.6068 | 0.5949 | 0.6056 | 204,461 | +0.01(+1.98%) |
Jul 22, 2003 | 0.5906 | 0.5938 | 0.5874 | 0.5938 | 350,505 | +0.00(+0.54%) |
Jul 21, 2003 | 0.5818 | 0.5910 | 0.5818 | 0.5906 | 84,121 | +0.01(+1.43%) |
Jul 18, 2003 | 0.5895 | 0.5895 | 0.5820 | 0.5822 | 149,549 | -0.01(-1.95%) |
Jul 17, 2003 | 0.5974 | 0.5981 | 0.5901 | 0.5938 | 440,469 | -0.01(-0.86%) |
Jul 16, 2003 | 0.5908 | 0.5989 | 0.5906 | 0.5989 | 260,542 | +0.01(+1.78%) |
Jul 15, 2003 | 0.5938 | 0.5938 | 0.5863 | 0.5884 | 341,159 | -0.01(-1.54%) |
Jul 14, 2003 | 0.5949 | 0.6013 | 0.5938 | 0.5976 | 407,755 | +0.01(+0.94%) |
Jul 11, 2003 | 0.6021 | 0.6021 | 0.5921 | 0.5921 | 323,633 | -0.01(-1.71%) |
Jul 10, 2003 | 0.5991 | 0.6043 | 0.5991 | 0.6023 | 324,802 | -0.00(-0.35%) |
Jul 09, 2003 | 0.5957 | 0.6047 | 0.5938 | 0.6045 | 476,688 | +0.00(+0.50%) |
Jul 08, 2003 | 0.5946 | 0.6015 | 0.5940 | 0.6015 | 474,351 | +0.01(+1.15%) |
Jul 07, 2003 | 0.5794 | 0.5961 | 0.5777 | 0.5946 | 399,576 | +0.02(+2.62%) |
Jul 03, 2003 | 0.5760 | 0.5805 | 0.5760 | 0.5794 | 147,212 | +0.00(+0.67%) |
Jul 02, 2003 | 0.5717 | 0.5769 | 0.5717 | 0.5756 | 390,229 | +0.01(+1.20%) |
Jul 01, 2003 | 0.5619 | 0.5687 | 0.5606 | 0.5687 | 73,606 | +0.01(+0.99%) |
Jun 30, 2003 | 0.5675 | 0.5675 | 0.5628 | 0.5632 | 322,465 | -0.00(-0.75%) |
Jun 27, 2003 | 0.5563 | 0.5668 | 0.5542 | 0.5675 | 67,764 | +0.01(+1.65%) |
Jun 26, 2003 | 0.5574 | 0.5591 | 0.5566 | 0.5583 | 100,478 | +0.00(+0.04%) |
Jun 25, 2003 | 0.5531 | 0.5628 | 0.5531 | 0.5581 | 207,966 | +0.01(+1.87%) |
Jun 24, 2003 | 0.5574 | 0.5617 | 0.5375 | 0.5478 | 179,926 | -0.01(-2.10%) |
Jun 23, 2003 | 0.5690 | 0.5690 | 0.5548 | 0.5595 | 100,478 | -0.01(-1.51%) |
Jun 20, 2003 | 0.5717 | 0.5717 | 0.5636 | 0.5681 | 424,112 | -0.01(-1.12%) |
Jun 19, 2003 | 0.5670 | 0.5779 | 0.5621 | 0.5745 | 155,390 | +0.00(+0.41%) |
Jun 18, 2003 | 0.5777 | 0.5842 | 0.5717 | 0.5722 | 86,458 | -0.01(-1.26%) |
Jun 17, 2003 | 0.5767 | 0.5829 | 0.5724 | 0.5794 | 118,003 | +0.00(+0.37%) |
Jun 16, 2003 | 0.5649 | 0.5773 | 0.5634 | 0.5773 | 126,182 | +0.01(+1.73%) |
Jun 13, 2003 | 0.5713 | 0.5750 | 0.5673 | 0.5675 | 228,997 | -0.00(-0.64%) |
Jun 12, 2003 | 0.5694 | 0.5752 | 0.5694 | 0.5711 | 318,960 | -0.00(-0.63%) |
Jun 11, 2003 | 0.5951 | 0.5951 | 0.5741 | 0.5747 | 679,981 | -0.02(-3.35%) |
Jun 10, 2003 | 0.6026 | 0.6026 | 0.5923 | 0.5946 | 331,812 | -0.01(-1.28%) |
Jun 09, 2003 | 0.6098 | 0.6118 | 0.5996 | 0.6023 | 126,182 | -0.01(-1.47%) |
Jun 06, 2003 | 0.6130 | 0.6184 | 0.6092 | 0.6113 | 275,731 | +0.00(+0.42%) |
Jun 05, 2003 | 0.5936 | 0.6103 | 0.5936 | 0.6088 | 239,512 | +0.02(+3.04%) |
Jun 04, 2003 | 0.5848 | 0.5912 | 0.5842 | 0.5908 | 42,060 | +0.01(+1.21%) |
Jun 03, 2003 | 0.5640 | 0.5854 | 0.5640 | 0.5837 | 156,559 | +0.01(+2.52%) |
Jun 02, 2003 | 0.5713 | 0.5728 | 0.5638 | 0.5694 | 702,180 | -0.00(-0.34%) |
May 30, 2003 | 0.5735 | 0.5782 | 0.5711 | 0.5713 | 221,987 | -0.00(-0.82%) |
May 29, 2003 | 0.5874 | 0.5876 | 0.5760 | 0.5760 | 128,518 | -0.01(-2.04%) |
May 28, 2003 | 0.5981 | 0.5981 | 0.5865 | 0.5880 | 85,289 | -0.01(-1.93%) |
May 27, 2003 | 0.5739 | 0.6041 | 0.5739 | 0.5996 | 99,310 | +0.01(+2.56%) |
May 23, 2003 | 0.5901 | 0.5904 | 0.5844 | 0.5846 | 24,535 | -0.01(-1.19%) |
May 22, 2003 | 0.5874 | 0.5959 | 0.5865 | 0.5916 | 33,882 | +0.00(+0.40%) |
May 21, 2003 | 0.5904 | 0.5910 | 0.5852 | 0.5893 | 99,310 | -0.00(-0.18%) |
May 20, 2003 | 0.5820 | 0.5966 | 0.5820 | 0.5904 | 348,169 | +0.01(+2.11%) |
May 19, 2003 | 0.5916 | 0.5916 | 0.5779 | 0.5782 | 115,666 | -0.02(-2.63%) |
May 16, 2003 | 0.6032 | 0.6075 | 0.5938 | 0.5938 | 71,269 | -0.00(-0.68%) |
May 15, 2003 | 0.6038 | 0.6038 | 0.5976 | 0.5978 | 86,458 | -0.01(-0.99%) |
May 14, 2003 | 0.6023 | 0.6066 | 0.5991 | 0.6038 | 99,310 | +0.00(+0.25%) |
May 13, 2003 | 0.6115 | 0.6133 | 0.6013 | 0.6023 | 258,206 | -0.01(-1.30%) |
May 12, 2003 | 0.5923 | 0.6141 | 0.5923 | 0.6103 | 470,846 | +0.02(+3.33%) |
May 09, 2003 | 0.6098 | 0.6098 | 0.5842 | 0.5906 | 251,195 | -0.03(-4.13%) |
May 08, 2003 | 0.6227 | 0.6295 | 0.6120 | 0.6160 | 212,640 | -0.01(-2.04%) |
May 07, 2003 | 0.6334 | 0.6347 | 0.6246 | 0.6289 | 301,435 | -0.00(-0.37%) |
May 06, 2003 | 0.6280 | 0.6364 | 0.6259 | 0.6312 | 369,199 | +0.01(+0.99%) |
May 05, 2003 | 0.6250 | 0.6284 | 0.6225 | 0.6250 | 412,428 | +0.01(+1.18%) |
May 02, 2003 | 0.5983 | 0.6227 | 0.5981 | 0.6178 | 476,688 | +0.02(+3.66%) |
May 01, 2003 | 0.5916 | 0.5959 | 0.5916 | 0.5959 | 248,859 | +0.01(+0.94%) |
Apr 30, 2003 | 0.5927 | 0.5953 | 0.5886 | 0.5904 | 521,085 | -0.00(-0.40%) |
Apr 29, 2003 | 0.5906 | 0.5934 | 0.5886 | 0.5927 | 143,707 | +0.00(+0.00%) |
Apr 28, 2003 | 0.5863 | 0.5959 | 0.5863 | 0.5927 | 147,212 | +0.01(+1.47%) |
Apr 25, 2003 | 0.5942 | 0.5942 | 0.5842 | 0.5842 | 74,774 | -0.01(-1.09%) |
Apr 24, 2003 | 0.5912 | 0.5912 | 0.5886 | 0.5906 | 22,198 | -0.00(-0.36%) |
Apr 23, 2003 | 0.5957 | 0.5959 | 0.5895 | 0.5927 | 89,963 | +0.00(+0.04%) |
Apr 22, 2003 | 0.5814 | 0.5925 | 0.5814 | 0.5925 | 293,256 | +0.01(+1.95%) |
Apr 21, 2003 | 0.5824 | 0.5831 | 0.5773 | 0.5812 | 95,804 | -0.00(-0.11%) |
Apr 17, 2003 | 0.5675 | 0.5912 | 0.5675 | 0.5818 | 1,279,346 | +0.01(+2.60%) |
Apr 16, 2003 | 0.5403 | 0.5685 | 0.5403 | 0.5670 | 574,829 | +0.03(+4.91%) |
Apr 15, 2003 | 0.5311 | 0.5414 | 0.5296 | 0.5405 | 80,616 | +0.01(+2.31%) |
Apr 14, 2003 | 0.5135 | 0.5294 | 0.5133 | 0.5283 | 45,565 | +0.01(+2.83%) |
Apr 11, 2003 | 0.5221 | 0.5232 | 0.5138 | 0.5138 | 33,882 | -0.01(-2.00%) |
Apr 10, 2003 | 0.5275 | 0.5304 | 0.5242 | 0.5242 | 33,882 | +0.00(+0.20%) |
Apr 09, 2003 | 0.5180 | 0.5270 | 0.5180 | 0.5232 | 54,912 | +0.00(+0.70%) |
Apr 08, 2003 | 0.5165 | 0.5204 | 0.5165 | 0.5195 | 132,023 | +0.00(+0.58%) |
Apr 07, 2003 | 0.5170 | 0.5174 | 0.5114 | 0.5165 | 214,976 | -0.01(-1.07%) |
Apr 04, 2003 | 0.5178 | 0.5242 | 0.5178 | 0.5221 | 57,249 | +0.00(+0.62%) |
Apr 03, 2003 | 0.5268 | 0.5268 | 0.5168 | 0.5189 | 122,677 | -0.01(-1.50%) |
Apr 02, 2003 | 0.5272 | 0.5311 | 0.5268 | 0.5268 | 63,091 | +0.00(+0.12%) |
Apr 01, 2003 | 0.5349 | 0.5349 | 0.5260 | 0.5262 | 50,239 | -0.01(-1.13%) |
Mar 31, 2003 | 0.5309 | 0.5326 | 0.5178 | 0.5322 | 170,579 | +0.00(+0.40%) |
Mar 28, 2003 | 0.5296 | 0.5307 | 0.5197 | 0.5300 | 169,411 | -0.00(-0.92%) |
Mar 27, 2003 | 0.5315 | 0.5364 | 0.5315 | 0.5349 | 182,263 | +0.00(+0.68%) |
Mar 26, 2003 | 0.5354 | 0.5360 | 0.5300 | 0.5313 | 118,003 | -0.00(-0.76%) |
Mar 25, 2003 | 0.5290 | 0.5367 | 0.5290 | 0.5354 | 70,101 | +0.01(+1.30%) |
Mar 24, 2003 | 0.5270 | 0.5313 | 0.5197 | 0.5285 | 207,966 | -0.00(-0.12%) |
Mar 21, 2003 | 0.5311 | 0.5360 | 0.5281 | 0.5292 | 329,475 | +0.00(+0.24%) |
Mar 20, 2003 | 0.5356 | 0.5356 | 0.5200 | 0.5279 | 327,138 | -0.01(-1.00%) |
Mar 19, 2003 | 0.5349 | 0.5349 | 0.5300 | 0.5332 | 49,070 | +0.00(+0.08%) |
Mar 18, 2003 | 0.5435 | 0.5435 | 0.5298 | 0.5328 | 91,131 | -0.01(-1.19%) |
Mar 17, 2003 | 0.5307 | 0.5392 | 0.5307 | 0.5392 | 450,984 | +0.01(+1.86%) |
Mar 14, 2003 | 0.5283 | 0.5324 | 0.5279 | 0.5294 | 184,599 | +0.00(+0.49%) |
Mar 13, 2003 | 0.5227 | 0.5328 | 0.5206 | 0.5268 | 228,997 | +0.00(+0.90%) |
Mar 12, 2003 | 0.5294 | 0.5304 | 0.5221 | 0.5221 | 89,963 | -0.01(-1.61%) |
Mar 11, 2003 | 0.5324 | 0.5367 | 0.5260 | 0.5307 | 98,141 | -0.00(-0.16%) |
Mar 10, 2003 | 0.5360 | 0.5441 | 0.5292 | 0.5315 | 211,471 | -0.01(-1.43%) |
Mar 07, 2003 | 0.5317 | 0.5414 | 0.5287 | 0.5392 | 149,549 | +0.01(+1.53%) |
Mar 06, 2003 | 0.5334 | 0.5334 | 0.5240 | 0.5311 | 63,091 | -0.00(-0.16%) |
Mar 05, 2003 | 0.5369 | 0.5373 | 0.5304 | 0.5319 | 149,549 | -0.01(-1.11%) |
Mar 04, 2003 | 0.5418 | 0.5446 | 0.5362 | 0.5379 | 181,094 | -0.01(-1.68%) |